SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.69	18.40	17.27	18.22	18.22	3.70%	8,573,189
May 21, 2026	18.25	18.56	17.45	17.57	17.57	-3.30%	9,480,422
May 20, 2026	17.37	18.35	17.20	18.17	18.17	3.95%	10,141,110
May 19, 2026	17.98	18.37	17.30	17.48	17.48	-1.58%	7,193,200
May 18, 2026	17.23	18.10	17.08	17.76	17.76	2.78%	10,062,900
May 15, 2026	17.89	17.89	16.96	17.28	17.28	-2.43%	9,340,000
May 14, 2026	17.66	18.10	17.25	17.71	17.71	0.23%	9,706,018
May 13, 2026	17.38	18.05	17.38	17.67	17.67	0.28%	8,144,900
May 12, 2026	18.23	18.24	17.53	17.62	17.62	-2.92%	9,108,071
May 11, 2026	18.61	18.80	18.00	18.15	18.15	-2.05%	12,255,950
May 8, 2026	17.05	18.75	17.02	18.53	18.53	7.98%	16,850,220
May 7, 2026	17.02	17.32	16.66	17.16	17.16	2.02%	9,091,434
May 6, 2026	17.91	17.96	16.77	16.82	16.82	-0.36%	16,744,560
Apr 30, 2026	16.06	17.12	15.98	16.88	16.88	5.04%	16,535,470
Apr 29, 2026	16.25	16.30	15.80	16.07	16.07	-1.35%	9,039,086
Apr 28, 2026	16.14	16.50	16.06	16.29	16.29	0.06%	8,142,800
Apr 27, 2026	16.22	16.73	15.70	16.28	16.28	-0.49%	14,868,410
Apr 24, 2026	16.61	16.61	15.50	16.36	16.36	-0.85%	20,891,900
Apr 23, 2026	16.80	16.88	16.25	16.50	16.50	-1.79%	21,982,150
Apr 22, 2026	15.18	16.80	15.18	16.80	16.80	10.02%	27,838,210
Apr 21, 2026	15.30	15.68	15.15	15.27	15.27	-0.97%	11,772,690
Apr 20, 2026	14.69	15.49	14.46	15.42	15.42	5.33%	16,155,280
Apr 17, 2026	15.10	15.51	14.44	14.64	14.64	-2.59%	17,118,930
Apr 16, 2026	14.18	15.10	13.88	15.03	15.03	5.99%	16,931,590
Apr 15, 2026	13.86	14.68	13.84	14.18	14.18	2.38%	11,903,580
Apr 14, 2026	13.90	14.14	13.75	13.85	13.85	-0.50%	10,223,600
Apr 13, 2026	14.31	14.39	13.85	13.92	13.92	-3.40%	17,055,740
Apr 10, 2026	14.22	14.97	14.22	14.41	14.41	0.70%	22,269,680
Apr 9, 2026	13.62	14.49	13.48	14.31	14.31	5.38%	27,241,610
Apr 8, 2026	12.87	13.87	12.70	13.58	13.58	6.68%	32,798,580
Apr 7, 2026	12.48	12.73	12.19	12.73	12.73	10.03%	7,235,882
Apr 3, 2026	11.93	11.93	11.50	11.57	11.57	-1.95%	4,380,000
Apr 2, 2026	12.15	12.15	11.78	11.80	11.80	-2.16%	4,656,336
Apr 1, 2026	12.11	12.14	11.82	12.06	12.06	1.52%	6,197,900
Mar 31, 2026	12.18	12.30	11.86	11.88	11.88	-2.46%	4,575,000
Mar 30, 2026	12.08	12.37	11.88	12.18	12.18	0.08%	5,312,534
Mar 27, 2026	11.88	12.24	11.71	12.17	12.17	1.93%	6,413,600
Mar 26, 2026	11.89	12.23	11.75	11.94	11.94	0.34%	6,033,000
Mar 25, 2026	11.60	11.96	11.40	11.90	11.90	4.11%	6,656,400
Mar 24, 2026	10.99	11.43	10.60	11.43	11.43	5.74%	11,495,120
Mar 23, 2026	11.65	11.68	10.72	10.81	10.81	-9.24%	11,874,740
Mar 20, 2026	11.80	12.18	11.72	11.91	11.91	1.02%	9,697,483
Mar 19, 2026	11.91	12.04	11.71	11.79	11.79	-0.92%	6,805,410
Mar 18, 2026	11.98	12.20	11.75	11.90	11.90	-0.67%	6,986,810
Mar 17, 2026	12.20	12.37	11.95	11.98	11.98	-1.80%	4,995,809
Mar 16, 2026	12.27	12.45	12.07	12.20	12.20	-0.89%	5,829,960
Mar 13, 2026	12.37	12.73	12.20	12.31	12.31	0.33%	7,057,760
Mar 12, 2026	12.65	12.66	12.17	12.27	12.27	-2.23%	7,700,800
Mar 11, 2026	12.96	13.00	12.53	12.55	12.55	-2.71%	6,107,950
Mar 10, 2026	12.58	13.08	12.52	12.90	12.90	1.57%	7,222,385